시장 데이터를 불러오는 중
전체 종목
Global X U.S. 500 Income Edge ETF 과거 주가
Global X U.S. 500 Income Edge ETF · EDGX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X U.S. 500 Income Edge ETF · EDGX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,260 | ₩36,434 | ₩36,247 | ₩36,381 | +0.33% | 3.9천 |
| 2026.10.08 | ₩36,180 | ₩36,287 | ₩36,006 | ₩36,153 | -0.07% | 5.9천 |
| 2026.10.07 | ₩36,113 | ₩36,314 | ₩36,113 | ₩36,314 | +0.56% | 2.9천 |
| 2026.10.06 | ₩36,394 | ₩36,528 | ₩36,300 | ₩36,367 | -0.07% | 4.1천 |
| 2026.10.05 | ₩35,819 | ₩36,274 | ₩35,819 | ₩36,153 | +0.93% | 2.9만 |
| 2026.10.02 | ₩36,153 | ₩36,153 | ₩35,952 | ₩36,046 | -0.30% | 9천 |
| 2026.10.01 | ₩35,685 | ₩35,765 | ₩35,564 | ₩35,698 | +0.04% | 4.9천 |
| 2026.09.30 | ₩35,979 | ₩35,979 | ₩35,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,752 |
| -0.63% |
| 2.4천 |
| 2026.09.29 | ₩35,765 | ₩35,845 | ₩35,658 | ₩35,658 | -0.30% | 2.2천 |
|---|
| 2026.09.28 | ₩35,872 | ₩35,979 | ₩35,738 | ₩35,738 | -0.37% | 1.1만 |
|---|
| 2026.09.25 | ₩36,153 | ₩36,220 | ₩35,993 | ₩36,220 | +0.19% | 1.5만 |
|---|
| 2026.09.24 | ₩35,885 | ₩36,019 | ₩35,752 | ₩35,993 | +0.30% | 9.1천 |
|---|
| 2026.09.23 | ₩36,073 | ₩36,073 | ₩36,019 | ₩36,073 | 0.00% | 1.7천 |
|---|
| 2026.09.22 | ₩36,207 | ₩36,274 | ₩36,167 | ₩36,193 | -0.04% | 2.8천 |
|---|
| 2026.09.21 | ₩35,845 | ₩36,260 | ₩35,845 | ₩36,180 | +0.93% | 2.6만 |
|---|
| 2026.09.18 | ₩35,899 | ₩35,899 | ₩35,645 | ₩35,872 | -0.07% | 1.2만 |
|---|
| 2026.09.17 | ₩35,685 | ₩36,180 | ₩35,645 | ₩35,765 | +0.23% | 2.4만 |
|---|
| 2026.09.16 | ₩35,671 | ₩35,671 | ₩35,323 | ₩35,323 | -0.98% | 6.7천 |
|---|
| 2026.09.15 | ₩35,564 | ₩35,564 | ₩35,430 | ₩35,457 | -0.30% | 4.1천 |
|---|
| 2026.09.14 | ₩35,471 | ₩35,711 | ₩35,457 | ₩35,631 | +0.45% | 1.2만 |
|---|
| 2026.09.11 | ₩35,912 | ₩35,912 | ₩35,805 | ₩35,805 | -0.30% | 1.5천 |
|---|
| 2026.09.10 | ₩35,551 | ₩35,618 | ₩35,524 | ₩35,578 | +0.08% | 3.7천 |
|---|
| 2026.09.09 | ₩35,792 | ₩35,899 | ₩35,671 | ₩35,752 | -0.11% | 6.8천 |
|---|
| 2026.09.08 | ₩36,113 | ₩36,113 | ₩35,845 | ₩35,885 | -0.63% | 4.9천 |
|---|
| 2026.09.04 | ₩36,233 | ₩36,233 | ₩36,167 | ₩36,193 | -0.11% | 2.4만 |
|---|
| 2026.09.03 | ₩36,167 | ₩36,300 | ₩36,167 | ₩36,207 | +0.11% | 2.6천 |
|---|
| 2026.09.02 | ₩35,725 | ₩35,966 | ₩35,658 | ₩35,845 | +0.34% | 3.2천 |
|---|
| 2026.09.01 | ₩35,711 | ₩35,912 | ₩35,618 | ₩35,685 | -0.07% | 2.2천 |
|---|
| 2026.08.31 | ₩36,006 | ₩36,006 | ₩35,819 | ₩35,952 | -0.15% | 2.3천 |
|---|
| 2026.08.28 | ₩36,274 | ₩36,300 | ₩36,019 | ₩36,100 | -0.48% | 7.1천 |
|---|
| 2026.08.27 | ₩36,086 | ₩36,140 | ₩35,966 | ₩36,100 | +0.04% | 3천 |
|---|
| 2026.08.26 | ₩35,952 | ₩36,006 | ₩35,832 | ₩36,006 | +0.15% | 3.1천 |
|---|
| 2026.08.25 | ₩35,939 | ₩36,006 | ₩35,819 | ₩35,939 | 0.00% | 3.2천 |
|---|
| 2026.08.24 | ₩35,859 | ₩35,926 | ₩35,711 | ₩35,885 | +0.07% | 5.1천 |
|---|
| 2026.08.21 | ₩36,006 | ₩36,019 | ₩35,872 | ₩35,993 | -0.04% | 2.6천 |
|---|
| 2026.08.20 | ₩36,006 | ₩36,006 | ₩35,899 | ₩35,899 | -0.30% | 3.9천 |
|---|
| 2026.08.19 | ₩36,274 | ₩36,274 | ₩36,059 | ₩36,140 | -0.37% | 2.4천 |
|---|
| 2026.08.18 | ₩36,193 | ₩36,193 | ₩36,046 | ₩36,113 | -0.22% | 3.3천 |
|---|
| 2026.08.17 | ₩36,515 | ₩36,515 | ₩36,341 | ₩36,341 | -0.48% | 1.3만 |
|---|
| 2026.08.14 | ₩36,555 | ₩36,555 | ₩36,421 | ₩36,488 | -0.18% | 3.3천 |
|---|
| 2026.08.13 | ₩36,314 | ₩36,608 | ₩36,314 | ₩36,541 | +0.63% | 4.7천 |
|---|
| 2026.08.12 | ₩36,488 | ₩36,488 | ₩36,247 | ₩36,354 | -0.37% | 3천 |
|---|
| 2026.08.11 | ₩36,233 | ₩36,327 | ₩36,193 | ₩36,207 | -0.07% | 4.7천 |
|---|
| 2026.08.10 | ₩36,193 | ₩36,421 | ₩36,193 | ₩36,233 | +0.11% | 7.3천 |
|---|
| 2026.08.07 | ₩36,314 | ₩36,448 | ₩36,314 | ₩36,394 | +0.22% | 3.5천 |
|---|
| 2026.08.06 | ₩36,314 | ₩36,314 | ₩36,207 | ₩36,233 | -0.22% | 5천 |
|---|
| 2026.08.05 | ₩36,528 | ₩36,528 | ₩36,153 | ₩36,300 | -0.62% | 1.3만 |
|---|
| 2026.08.04 | ₩35,885 | ₩36,327 | ₩35,885 | ₩36,314 | +1.19% | 4.4천 |
|---|
| 2026.08.03 | ₩35,537 | ₩35,872 | ₩35,537 | ₩35,725 | +0.53% | 3.7천 |
|---|
| 2026.07.31 | ₩35,270 | ₩35,404 | ₩35,216 | ₩35,216 | -0.15% | 1.5만 |
|---|
| 2026.07.30 | ₩35,109 | ₩35,310 | ₩35,002 | ₩35,216 | +0.30% | 3.7천 |
|---|
| 2026.07.29 | ₩34,935 | ₩35,015 | ₩34,734 | ₩34,734 | -0.57% | 4.1천 |
|---|
| 2026.07.28 | ₩35,203 | ₩35,270 | ₩35,082 | ₩35,189 | -0.04% | 3.2천 |
|---|
| 2026.07.27 | ₩35,404 | ₩35,404 | ₩34,975 | ₩35,002 | -1.13% | 5천 |
|---|
| 2026.07.24 | ₩35,042 | ₩35,297 | ₩34,962 | ₩35,096 | +0.15% | 4.4천 |
|---|
| 2026.07.23 | ₩35,203 | ₩35,270 | ₩34,975 | ₩35,069 | -0.38% | 7.2천 |
|---|
| 2026.07.22 | ₩35,471 | ₩35,631 | ₩35,444 | ₩35,511 | +0.11% | 6천 |
|---|
| 2026.07.21 | ₩35,537 | ₩35,591 | ₩35,404 | ₩35,537 | 0.00% | 3.3천 |
|---|
| 2026.07.20 | ₩35,564 | ₩35,564 | ₩35,283 | ₩35,283 | -0.79% | 4.1천 |
|---|
| 2026.07.17 | ₩35,404 | ₩35,551 | ₩35,323 | ₩35,390 | -0.04% | 7.5천 |
|---|
| 2026.07.16 | ₩35,832 | ₩35,899 | ₩35,671 | ₩35,725 | -0.30% | 7.9천 |
|---|
| 2026.07.15 | ₩35,926 | ₩35,939 | ₩35,765 | ₩35,859 | -0.19% | 4.2천 |
|---|
| 2026.07.14 | ₩35,805 | ₩35,845 | ₩35,618 | ₩35,778 | -0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩35,845 | ₩35,899 | ₩35,604 | ₩35,645 | -0.56% | 9.7천 |
|---|
| 2026.07.10 | ₩35,926 | ₩36,006 | ₩35,765 | ₩35,939 | +0.04% | 8.9천 |
|---|
| 2026.07.09 | ₩35,711 | ₩35,885 | ₩35,618 | ₩35,792 | +0.22% | 2.3천 |
|---|
| 2026.07.08 | ₩35,564 | ₩35,591 | ₩35,230 | ₩35,551 | -0.04% | 4.3천 |
|---|
| 2026.07.07 | ₩35,698 | ₩35,752 | ₩35,551 | ₩35,658 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩35,752 | ₩35,872 | ₩35,685 | ₩35,792 | +0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩35,711 | ₩35,738 | ₩35,377 | ₩35,591 | -0.34% | 1만 |
|---|
| 2026.07.01 | ₩35,551 | ₩35,899 | ₩35,323 | ₩35,591 | +0.11% | 1.1만 |
|---|
| 2026.06.30 | ₩35,457 | ₩35,698 | ₩35,457 | ₩35,698 | +0.68% | 1.6천 |
|---|
| 2026.06.29 | ₩35,310 | ₩35,471 | ₩35,189 | ₩35,404 | +0.27% | 6.8천 |
|---|
| 2026.06.26 | ₩34,948 | ₩35,297 | ₩34,948 | ₩35,096 | +0.42% | 7.8천 |
|---|
| 2026.06.25 | ₩34,962 | ₩35,323 | ₩34,962 | ₩35,082 | +0.34% | 2.2천 |
|---|
| 2026.06.24 | ₩35,270 | ₩35,363 | ₩35,123 | ₩35,123 | -0.42% | 4.2천 |
|---|
| 2026.06.23 | ₩35,404 | ₩35,417 | ₩35,189 | ₩35,230 | -0.49% | 2.8천 |
|---|
| 2026.06.22 | ₩35,885 | ₩35,966 | ₩35,618 | ₩35,671 | -0.60% | 6.4천 |
|---|
| 2026.06.18 | ₩35,685 | ₩37,184 | ₩35,685 | ₩35,939 | +0.71% | 2.1만 |
|---|
| 2026.06.17 | ₩35,778 | ₩35,912 | ₩35,484 | ₩35,484 | -0.82% | 3.4천 |
|---|
| 2026.06.16 | ₩36,113 | ₩36,126 | ₩35,899 | ₩35,899 | -0.59% | 2.9천 |
|---|
| 2026.06.15 | ₩35,979 | ₩36,073 | ₩35,872 | ₩36,019 | +0.11% | 1.3만 |
|---|
| 2026.06.12 | ₩35,551 | ₩35,564 | ₩35,337 | ₩35,524 | -0.08% | 5.1천 |
|---|
| 2026.06.11 | ₩34,989 | ₩35,390 | ₩34,855 | ₩35,363 | +1.07% | 7.2천 |
|---|
| 2026.06.10 | ₩35,015 | ₩35,926 | ₩34,801 | ₩34,828 | -0.54% | 8.3천 |
|---|
| 2026.06.09 | ₩35,484 | ₩35,698 | ₩34,600 | ₩35,270 | -0.60% | 1만 |
|---|
| 2026.06.08 | ₩35,471 | ₩35,645 | ₩35,377 | ₩35,377 | -0.26% | 1만 |
|---|
| 2026.06.05 | ₩36,006 | ₩36,033 | ₩35,444 | ₩35,444 | -1.56% | 5.8천 |
|---|
| 2026.06.04 | ₩36,140 | ₩36,354 | ₩36,113 | ₩36,314 | +0.48% | 7.3천 |
|---|
| 2026.06.03 | ₩36,247 | ₩36,327 | ₩36,193 | ₩36,193 | -0.15% | 3.6천 |
|---|
| 2026.06.02 | ₩36,354 | ₩36,381 | ₩36,274 | ₩36,367 | +0.04% | 5.6천 |
|---|
| 2026.06.01 | ₩36,260 | ₩36,314 | ₩36,113 | ₩36,314 | +0.15% | 4.7천 |
|---|
| 2026.05.29 | ₩36,394 | ₩36,394 | ₩36,260 | ₩36,260 | -0.37% | 3.4천 |
|---|
| 2026.05.28 | ₩35,952 | ₩36,287 | ₩35,952 | ₩36,207 | +0.71% | 5.4천 |
|---|
| 2026.05.27 | ₩36,019 | ₩36,073 | ₩35,993 | ₩36,033 | +0.04% | 3.1천 |
|---|
| 2026.05.26 | ₩36,059 | ₩36,126 | ₩36,019 | ₩36,019 | -0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩35,979 | ₩36,006 | ₩35,832 | ₩35,885 | -0.26% | 5.8천 |
|---|
| 2026.05.21 | ₩35,618 | ₩35,805 | ₩35,457 | ₩35,765 | +0.41% | 4.6천 |
|---|
| 2026.05.20 | ₩35,471 | ₩35,645 | ₩35,390 | ₩35,645 | +0.49% | 5.9천 |
|---|
| 2026.05.19 | ₩35,256 | ₩35,497 | ₩35,176 | ₩35,270 | +0.04% | 4.5천 |
|---|
| 2026.05.18 | ₩35,578 | ₩35,658 | ₩34,882 | ₩35,444 | -0.38% | 4.6천 |
|---|
| 2026.05.15 | ₩35,537 | ₩35,752 | ₩35,537 | ₩35,578 | +0.11% | 3.5천 |
|---|
| 2026.05.14 | ₩35,832 | ₩35,912 | ₩35,738 | ₩35,885 | +0.15% | 2.9천 |
|---|
| 2026.05.13 | ₩35,604 | ₩35,698 | ₩35,337 | ₩35,671 | +0.19% | 2.3천 |
|---|
| 2026.05.12 | ₩35,524 | ₩35,524 | ₩35,230 | ₩35,430 | -0.26% | 2.6천 |
|---|
| 2026.05.11 | ₩35,404 | ₩35,591 | ₩35,363 | ₩35,511 | +0.30% | 1만 |
|---|
| 2026.05.08 | ₩35,430 | ₩35,564 | ₩35,430 | ₩35,457 | +0.08% | 6.9천 |
|---|
| 2026.05.07 | ₩35,417 | ₩35,417 | ₩35,230 | ₩35,310 | -0.30% | 6.9천 |
|---|
| 2026.05.06 | ₩35,310 | ₩35,390 | ₩35,297 | ₩35,390 | +0.23% | 1.7천 |
|---|
| 2026.05.05 | ₩35,015 | ₩35,082 | ₩34,855 | ₩35,042 | +0.08% | 8.4천 |
|---|
| 2026.05.04 | ₩34,895 | ₩34,989 | ₩34,654 | ₩34,801 | -0.27% | 2만 |
|---|
| 2026.05.01 | ₩35,015 | ₩35,069 | ₩34,868 | ₩34,935 | -0.23% | 1.1만 |
|---|
| 2026.04.30 | ₩34,667 | ₩34,868 | ₩34,627 | ₩34,855 | +0.54% | 6천 |
|---|
| 2026.04.29 | ₩34,467 | ₩34,467 | ₩34,293 | ₩34,413 | -0.16% | 2.1천 |
|---|
| 2026.04.28 | ₩34,480 | ₩34,493 | ₩34,413 | ₩34,453 | -0.08% | 1.9천 |
|---|
| 2026.04.27 | ₩34,574 | ₩34,667 | ₩34,547 | ₩34,641 | +0.19% | 3.6천 |
|---|
| 2026.04.24 | ₩34,346 | ₩34,614 | ₩34,346 | ₩34,614 | +0.78% | 700 |
|---|
| 2026.04.23 | ₩34,319 | ₩34,467 | ₩34,119 | ₩34,346 | +0.08% | 1.2천 |
|---|
| 2026.04.22 | ₩34,373 | ₩34,467 | ₩34,360 | ₩34,467 | +0.27% | 600 |
|---|
| 2026.04.21 | ₩34,386 | ₩34,386 | ₩34,105 | ₩34,105 | -0.82% | 3.2천 |
|---|
| 2026.04.20 | ₩34,426 | ₩34,426 | ₩34,279 | ₩34,333 | -0.27% | 2.3천 |
|---|
| 2026.04.17 | ₩34,226 | ₩34,467 | ₩34,226 | ₩34,453 | +0.66% | 4.6천 |
|---|
| 2026.04.16 | ₩34,132 | ₩34,132 | ₩34,025 | ₩34,119 | -0.04% | 1.5천 |
|---|
| 2026.04.15 | ₩33,838 | ₩34,105 | ₩33,757 | ₩34,105 | +0.79% | 2.9천 |
|---|
| 2026.04.14 | ₩33,730 | ₩33,864 | ₩33,730 | ₩33,864 | +0.40% | 2.5천 |
|---|
| 2026.04.13 | ₩33,048 | ₩33,503 | ₩32,968 | ₩33,503 | +1.38% | 4.6천 |
|---|
| 2026.04.10 | ₩33,356 | ₩33,382 | ₩33,155 | ₩33,222 | -0.40% | 2.5천 |
|---|
| 2026.04.09 | ₩33,142 | ₩33,342 | ₩33,142 | ₩33,316 | +0.53% | 1.3천 |
|---|
| 2026.04.08 | ₩33,075 | ₩33,088 | ₩33,048 | ₩33,075 | 0.00% | 1.5천 |
|---|
| 2026.04.07 | ₩32,338 | ₩32,338 | ₩32,151 | ₩32,312 | -0.08% | 2.8천 |
|---|
| 2026.04.06 | ₩32,285 | ₩32,379 | ₩32,258 | ₩32,325 | +0.12% | 2.4천 |
|---|
| 2026.04.02 | ₩31,803 | ₩32,231 | ₩31,803 | ₩32,231 | +1.35% | 1.8천 |
|---|
| 2026.04.01 | ₩32,097 | ₩32,218 | ₩32,084 | ₩32,138 | +0.13% | 3.9천 |
|---|
| 2026.03.31 | ₩31,509 | ₩32,004 | ₩31,509 | ₩32,004 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩31,388 | ₩31,415 | ₩31,134 | ₩31,174 | -0.68% | 2.9천 |
|---|
| 2026.03.27 | ₩31,589 | ₩31,642 | ₩31,321 | ₩31,321 | -0.85% | 3.9천 |
|---|
| 2026.03.26 | ₩32,231 | ₩32,312 | ₩31,830 | ₩31,830 | -1.25% | 1.5천 |
|---|
| 2026.03.25 | ₩32,539 | ₩32,539 | ₩32,379 | ₩32,379 | -0.49% | 1.9천 |
|---|
| 2026.03.24 | ₩32,258 | ₩32,365 | ₩32,124 | ₩32,271 | +0.04% | 3.4천 |
|---|
| 2026.03.23 | ₩32,539 | ₩32,727 | ₩32,352 | ₩32,405 | -0.41% | 6.3천 |
|---|
| 2026.03.20 | ₩32,312 | ₩32,312 | ₩32,004 | ₩32,004 | -0.95% | 2.5천 |
|---|
| 2026.03.19 | ₩32,392 | ₩32,606 | ₩32,338 | ₩32,512 | +0.37% | 5.2천 |
|---|
| 2026.03.18 | ₩32,968 | ₩32,968 | ₩32,633 | ₩32,633 | -1.02% | 4.6천 |
|---|
| 2026.03.17 | ₩33,101 | ₩33,101 | ₩33,008 | ₩33,008 | -0.28% | 5.7천 |
|---|
| 2026.03.16 | ₩32,847 | ₩32,994 | ₩32,847 | ₩32,981 | +0.41% | 8.5천 |
|---|
| 2026.03.13 | ₩32,954 | ₩32,954 | ₩32,633 | ₩32,633 | -0.97% | 3.7천 |
|---|
| 2026.03.12 | ₩32,954 | ₩32,954 | ₩32,767 | ₩32,767 | -0.57% | 1.4천 |
|---|
| 2026.03.11 | ₩36,541 | ₩36,836 | ₩33,115 | ₩33,208 | -9.12% | 3.3천 |
|---|
| 2026.03.10 | ₩33,436 | ₩33,436 | ₩33,222 | ₩33,222 | -0.64% | 1.2천 |
|---|
| 2026.03.09 | ₩32,954 | ₩33,275 | ₩32,954 | ₩33,275 | +0.97% | 400 |
|---|
| 2026.03.06 | ₩33,021 | ₩33,222 | ₩33,021 | ₩33,034 | +0.04% | 3.6천 |
|---|
| 2026.03.05 | ₩33,556 | ₩33,610 | ₩33,262 | ₩33,463 | -0.28% | 1.2천 |
|---|
| 2026.03.04 | ₩33,704 | ₩33,704 | ₩33,637 | ₩33,690 | -0.04% | 2.6천 |
|---|
| 2026.03.03 | ₩33,075 | ₩33,463 | ₩32,941 | ₩33,463 | +1.17% | 2.1천 |
|---|
| 2026.03.02 | ₩33,490 | ₩33,784 | ₩33,490 | ₩33,677 | +0.56% | 1.7천 |
|---|
| 2026.02.27 | ₩33,610 | ₩33,690 | ₩33,610 | ₩33,690 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩33,891 | ₩33,891 | ₩33,704 | ₩33,878 | -0.04% | 3.3천 |
|---|
| 2026.02.25 | ₩33,945 | ₩34,025 | ₩33,904 | ₩34,025 | +0.24% | 3천 |
|---|
| 2026.02.24 | ₩33,530 | ₩33,771 | ₩33,530 | ₩33,757 | +0.68% | 6.5천 |
|---|
| 2026.02.23 | ₩33,824 | ₩33,824 | ₩33,423 | ₩33,436 | -1.15% | 3천 |
|---|
| 2026.02.20 | ₩33,784 | ₩33,878 | ₩33,784 | ₩33,838 | +0.16% | 1.9천 |
|---|
| 2026.02.19 | ₩33,570 | ₩33,690 | ₩33,570 | ₩33,610 | +0.12% | 800 |
|---|
| 2026.02.18 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 100 |
|---|